시장 데이터를 불러오는 중
Sally Beauty Holdings, Inc. (Name to be changed from Sally Holdings, Inc.) Common Stock · SBH · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,239 | ₩21,652 | ₩20,985 | ₩21,212 | -0.13% | 143.8만 |
| 2026.10.08 | ₩21,852 | ₩21,932 | ₩21,292 | ₩21,385 | -2.14% | 187.9만 |
| 2026.10.07 | ₩21,559 | ₩22,306 | ₩21,492 | ₩22,012 | +2.10% | 162.1만 |
| 2026.10.06 | ₩21,519 | ₩21,999 | ₩21,425 | ₩21,692 | +0.81% | 116.8만 |
| 2026.10.05 | ₩21,719 | ₩21,812 | ₩21,225 | ₩21,399 | -1.47% | 154.6만 |
| 2026.10.02 | ₩21,732 | ₩22,199 | ₩21,559 | ₩21,665 | -0.31% | 138.3만 |
| 2026.10.01 | ₩21,839 | ₩22,159 | ₩21,212 | ₩21,439 | -1.83% | 208.7만 |
| 2026.09.30 | ₩21,919 | ₩22,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,906 |
| -0.06% |
| 125.9만 |
| 2026.09.29 | ₩22,693 | ₩22,693 | ₩21,919 | ₩21,959 | -3.23% | 127.4만 |
|---|
| 2026.09.28 | ₩22,879 | ₩23,040 | ₩22,319 | ₩22,573 | -1.34% | 115.6만 |
|---|
| 2026.09.25 | ₩22,626 | ₩23,026 | ₩22,479 | ₩22,919 | +1.30% | 100.9만 |
|---|
| 2026.09.24 | ₩22,226 | ₩22,746 | ₩22,199 | ₩22,679 | +2.04% | 107만 |
|---|
| 2026.09.23 | ₩22,359 | ₩22,439 | ₩21,892 | ₩22,346 | -0.06% | 130.3만 |
|---|
| 2026.09.22 | ₩21,906 | ₩22,706 | ₩21,759 | ₩22,626 | +3.29% | 136.2만 |
|---|
| 2026.09.21 | ₩21,172 | ₩21,652 | ₩20,905 | ₩21,505 | +1.58% | 127.4만 |
|---|
| 2026.09.18 | ₩20,892 | ₩21,132 | ₩20,625 | ₩21,065 | +0.83% | 321.8만 |
|---|
| 2026.09.17 | ₩21,639 | ₩21,639 | ₩20,772 | ₩21,092 | -2.53% | 97.6만 |
|---|
| 2026.09.16 | ₩21,225 | ₩21,866 | ₩20,918 | ₩21,359 | +0.63% | 142.8만 |
|---|
| 2026.09.15 | ₩21,665 | ₩21,665 | ₩20,892 | ₩20,905 | -3.51% | 116.3만 |
|---|
| 2026.09.14 | ₩21,332 | ₩21,812 | ₩21,118 | ₩21,359 | +0.13% | 143.4만 |
|---|
| 2026.09.11 | ₩21,452 | ₩21,625 | ₩21,038 | ₩21,292 | -0.75% | 95.7만 |
|---|
| 2026.09.10 | ₩21,279 | ₩21,439 | ₩20,852 | ₩21,078 | -0.94% | 118.7만 |
|---|
| 2026.09.09 | ₩21,359 | ₩21,559 | ₩21,159 | ₩21,399 | +0.19% | 110.3만 |
|---|
| 2026.09.08 | ₩22,066 | ₩22,346 | ₩21,118 | ₩21,559 | -2.30% | 121.3만 |
|---|
| 2026.09.04 | ₩21,639 | ₩22,346 | ₩21,532 | ₩22,279 | +2.96% | 85.2만 |
|---|
| 2026.09.03 | ₩21,852 | ₩22,052 | ₩21,159 | ₩21,972 | +0.55% | 115.9만 |
|---|
| 2026.09.02 | ₩21,999 | ₩22,399 | ₩21,786 | ₩21,786 | -0.97% | 108.3만 |
|---|
| 2026.09.01 | ₩21,572 | ₩22,373 | ₩21,279 | ₩21,839 | +1.24% | 96.4만 |
|---|
| 2026.08.31 | ₩22,052 | ₩22,292 | ₩21,732 | ₩21,852 | -0.91% | 143.5만 |
|---|
| 2026.08.28 | ₩22,026 | ₩22,359 | ₩21,959 | ₩22,079 | +0.24% | 90.7만 |
|---|
| 2026.08.27 | ₩21,759 | ₩21,999 | ₩21,532 | ₩21,906 | +0.67% | 93.6만 |
|---|
| 2026.08.26 | ₩21,986 | ₩22,266 | ₩21,719 | ₩22,119 | +0.61% | 90.3만 |
|---|
| 2026.08.25 | ₩22,119 | ₩22,119 | ₩21,425 | ₩21,959 | -0.72% | 98.3만 |
|---|
| 2026.08.24 | ₩22,052 | ₩22,439 | ₩21,665 | ₩22,292 | +1.09% | 92.8만 |
|---|
| 2026.08.21 | ₩21,772 | ₩22,186 | ₩21,772 | ₩22,106 | +1.53% | 92.4만 |
|---|
| 2026.08.20 | ₩21,732 | ₩22,092 | ₩21,572 | ₩21,652 | -0.37% | 96.9만 |
|---|
| 2026.08.19 | ₩22,266 | ₩22,666 | ₩21,746 | ₩22,319 | +0.24% | 155.5만 |
|---|
| 2026.08.18 | ₩21,932 | ₩22,466 | ₩21,772 | ₩21,772 | -0.73% | 128.8만 |
|---|
| 2026.08.17 | ₩21,679 | ₩22,079 | ₩21,492 | ₩21,665 | -0.06% | 101.5만 |
|---|
| 2026.08.14 | ₩21,879 | ₩22,292 | ₩21,545 | ₩21,906 | +0.12% | 90.6만 |
|---|
| 2026.08.13 | ₩22,239 | ₩22,306 | ₩21,826 | ₩22,066 | -0.78% | 123만 |
|---|
| 2026.08.12 | ₩22,226 | ₩22,346 | ₩21,412 | ₩22,106 | -0.54% | 167.5만 |
|---|
| 2026.08.11 | ₩22,346 | ₩23,066 | ₩22,199 | ₩22,466 | +0.54% | 151.9만 |
|---|
| 2026.08.10 | ₩22,092 | ₩22,386 | ₩21,772 | ₩22,346 | +1.15% | 175.1만 |
|---|
| 2026.08.07 | ₩21,265 | ₩22,506 | ₩21,159 | ₩22,453 | +5.58% | 112.7만 |
|---|
| 2026.08.06 | ₩21,012 | ₩21,665 | ₩20,665 | ₩21,519 | +2.41% | 161.3만 |
|---|
| 2026.08.05 | ₩22,172 | ₩22,613 | ₩21,052 | ₩21,065 | -4.99% | 188.5만 |
|---|
| 2026.08.04 | ₩21,559 | ₩22,426 | ₩21,052 | ₩22,092 | +2.48% | 271.5만 |
|---|
| 2026.08.03 | ₩19,998 | ₩22,946 | ₩19,998 | ₩21,519 | +7.61% | 298.3만 |
|---|
| 2026.07.31 | ₩20,505 | ₩20,505 | ₩19,718 | ₩19,971 | -2.60% | 131.9만 |
|---|
| 2026.07.30 | ₩20,598 | ₩20,598 | ₩20,171 | ₩20,478 | -0.58% | 79.3만 |
|---|
| 2026.07.29 | ₩20,438 | ₩20,932 | ₩20,225 | ₩20,545 | +0.52% | 124.2만 |
|---|
| 2026.07.28 | ₩20,425 | ₩21,092 | ₩20,198 | ₩20,638 | +1.05% | 166.3만 |
|---|
| 2026.07.27 | ₩19,758 | ₩20,265 | ₩19,758 | ₩20,011 | +1.28% | 211.9만 |
|---|
| 2026.07.24 | ₩19,344 | ₩19,744 | ₩19,184 | ₩19,531 | +0.97% | 96.1만 |
|---|
| 2026.07.23 | ₩19,331 | ₩19,478 | ₩19,011 | ₩19,331 | 0.00% | 128.5만 |
|---|
| 2026.07.22 | ₩19,864 | ₩20,185 | ₩19,424 | ₩19,544 | -1.61% | 125.7만 |
|---|
| 2026.07.21 | ₩19,811 | ₩20,051 | ₩19,571 | ₩19,864 | +0.27% | 92.3만 |
|---|
| 2026.07.20 | ₩20,051 | ₩20,371 | ₩19,758 | ₩19,864 | -0.93% | 118.9만 |
|---|
| 2026.07.17 | ₩19,998 | ₩20,585 | ₩19,771 | ₩19,851 | -0.73% | 108.4만 |
|---|
| 2026.07.16 | ₩19,704 | ₩20,612 | ₩19,438 | ₩20,225 | +2.64% | 114.9만 |
|---|
| 2026.07.15 | ₩19,384 | ₩20,065 | ₩19,237 | ₩19,744 | +1.86% | 154.3만 |
|---|
| 2026.07.14 | ₩19,624 | ₩20,198 | ₩18,957 | ₩19,157 | -2.38% | 125.7만 |
|---|
| 2026.07.13 | ₩20,411 | ₩20,718 | ₩19,598 | ₩19,611 | -3.92% | 149.2만 |
|---|
| 2026.07.10 | ₩19,624 | ₩20,531 | ₩19,558 | ₩20,398 | +3.94% | 128.4만 |
|---|
| 2026.07.09 | ₩19,077 | ₩19,758 | ₩19,064 | ₩19,611 | +2.80% | 134.2만 |
|---|
| 2026.07.08 | ₩19,024 | ₩19,131 | ₩18,677 | ₩19,091 | +0.35% | 136.1만 |
|---|
| 2026.07.07 | ₩18,957 | ₩19,398 | ₩18,851 | ₩19,144 | +0.99% | 116.5만 |
|---|
| 2026.07.06 | ₩18,851 | ₩19,197 | ₩18,637 | ₩18,891 | +0.21% | 186.2만 |
|---|
| 2026.07.02 | ₩18,904 | ₩19,117 | ₩18,504 | ₩18,864 | -0.21% | 100.8만 |
|---|
| 2026.07.01 | ₩18,677 | ₩19,237 | ₩18,637 | ₩18,971 | +1.57% | 100.4만 |
|---|
| 2026.06.30 | ₩18,997 | ₩19,024 | ₩18,570 | ₩18,864 | -0.70% | 94.5만 |
|---|
| 2026.06.29 | ₩19,091 | ₩19,117 | ₩18,557 | ₩19,024 | -0.35% | 156.8만 |
|---|
| 2026.06.26 | ₩18,811 | ₩19,317 | ₩18,797 | ₩19,291 | +2.55% | 222.7만 |
|---|
| 2026.06.25 | ₩18,984 | ₩19,317 | ₩18,584 | ₩18,864 | -0.63% | 228.8만 |
|---|
| 2026.06.24 | ₩18,023 | ₩19,211 | ₩17,957 | ₩19,104 | +6.00% | 236.1만 |
|---|
| 2026.06.23 | ₩17,623 | ₩18,023 | ₩17,623 | ₩17,770 | +0.83% | 104.9만 |
|---|
| 2026.06.22 | ₩18,023 | ₩18,704 | ₩17,183 | ₩17,356 | -3.70% | 214.8만 |
|---|
| 2026.06.18 | ₩17,623 | ₩18,610 | ₩17,516 | ₩18,450 | +4.69% | 401만 |
|---|
| 2026.06.17 | ₩17,730 | ₩18,250 | ₩17,316 | ₩17,410 | -1.81% | 126.5만 |
|---|
| 2026.06.16 | ₩18,317 | ₩18,717 | ₩17,770 | ₩17,850 | -2.55% | 114.8만 |
|---|
| 2026.06.15 | ₩18,757 | ₩18,944 | ₩17,997 | ₩18,170 | -3.13% | 129.8만 |
|---|
| 2026.06.12 | ₩18,330 | ₩18,530 | ₩18,157 | ₩18,477 | +0.80% | 121.7만 |
|---|
| 2026.06.11 | ₩17,556 | ₩18,143 | ₩17,450 | ₩18,090 | +3.04% | 133.1만 |
|---|
| 2026.06.10 | ₩17,276 | ₩17,757 | ₩17,170 | ₩17,450 | +1.00% | 109.7만 |
|---|
| 2026.06.09 | ₩17,090 | ₩17,863 | ₩17,090 | ₩17,396 | +1.80% | 136.7만 |
|---|
| 2026.06.08 | ₩16,009 | ₩17,103 | ₩16,009 | ₩16,929 | +5.75% | 147.9만 |
|---|
| 2026.06.05 | ₩15,996 | ₩16,316 | ₩15,996 | ₩16,116 | +0.75% | 117만 |
|---|
| 2026.06.04 | ₩16,463 | ₩16,489 | ₩15,675 | ₩15,982 | -2.92% | 158.7만 |
|---|
| 2026.06.03 | ₩16,463 | ₩16,503 | ₩15,836 | ₩16,116 | -2.11% | 181.2만 |
|---|
| 2026.06.02 | ₩17,183 | ₩17,223 | ₩16,729 | ₩16,729 | -2.64% | 125.5만 |
|---|
| 2026.06.01 | ₩17,543 | ₩17,703 | ₩16,943 | ₩17,130 | -2.36% | 112.1만 |
|---|
| 2026.05.29 | ₩17,610 | ₩17,930 | ₩17,543 | ₩17,717 | +0.61% | 138.9만 |
|---|
| 2026.05.28 | ₩17,703 | ₩17,917 | ₩17,556 | ₩17,677 | -0.15% | 130.9만 |
|---|
| 2026.05.27 | ₩17,196 | ₩17,917 | ₩17,196 | ₩17,690 | +2.87% | 135.1만 |
|---|
| 2026.05.26 | ₩16,889 | ₩17,090 | ₩16,823 | ₩16,943 | +0.32% | 127.5만 |
|---|
| 2026.05.22 | ₩16,623 | ₩16,929 | ₩16,569 | ₩16,823 | +1.20% | 105.3만 |
|---|
| 2026.05.21 | ₩16,423 | ₩16,769 | ₩16,129 | ₩16,676 | +1.54% | 161.4만 |
|---|
| 2026.05.20 | ₩16,142 | ₩16,956 | ₩15,902 | ₩16,783 | +3.97% | 191.9만 |
|---|
| 2026.05.19 | ₩15,702 | ₩16,236 | ₩15,409 | ₩16,129 | +2.72% | 183만 |
|---|
| 2026.05.18 | ₩15,649 | ₩15,956 | ₩15,395 | ₩15,769 | +0.77% | 177.7만 |
|---|
| 2026.05.15 | ₩15,796 | ₩16,062 | ₩15,649 | ₩15,876 | +0.51% | 137.1만 |
|---|
| 2026.05.14 | ₩16,383 | ₩16,716 | ₩15,742 | ₩15,782 | -3.66% | 167.4만 |
|---|
| 2026.05.13 | ₩16,289 | ₩16,396 | ₩15,769 | ₩16,289 | 0.00% | 238만 |
|---|
| 2026.05.12 | ₩16,676 | ₩16,983 | ₩16,022 | ₩16,676 | 0.00% | 280.8만 |
|---|
| 2026.05.11 | ₩18,517 | ₩18,650 | ₩16,596 | ₩17,316 | -6.48% | 302.8만 |
|---|
| 2026.05.08 | ₩18,357 | ₩19,104 | ₩18,237 | ₩18,717 | +1.96% | 148.5만 |
|---|
| 2026.05.07 | ₩18,730 | ₩18,931 | ₩18,237 | ₩18,490 | -1.28% | 168.9만 |
|---|
| 2026.05.06 | ₩18,784 | ₩18,784 | ₩18,090 | ₩18,650 | -0.71% | 210.1만 |
|---|
| 2026.05.05 | ₩18,050 | ₩18,637 | ₩18,023 | ₩18,330 | +1.55% | 203만 |
|---|
| 2026.05.04 | ₩18,490 | ₩18,490 | ₩17,650 | ₩17,877 | -3.32% | 168.7만 |
|---|
| 2026.05.01 | ₩18,957 | ₩19,184 | ₩18,530 | ₩18,717 | -1.27% | 144.1만 |
|---|
| 2026.04.30 | ₩18,677 | ₩19,011 | ₩18,437 | ₩18,917 | +1.29% | 241.1만 |
|---|
| 2026.04.29 | ₩19,251 | ₩19,398 | ₩18,530 | ₩18,624 | -3.26% | 105.5만 |
|---|
| 2026.04.28 | ₩19,197 | ₩19,531 | ₩19,011 | ₩19,317 | +0.63% | 123.3만 |
|---|
| 2026.04.27 | ₩19,691 | ₩19,731 | ₩18,771 | ₩19,011 | -3.46% | 121.4만 |
|---|
| 2026.04.24 | ₩19,504 | ₩19,744 | ₩19,091 | ₩19,691 | +0.96% | 92.3만 |
|---|
| 2026.04.23 | ₩20,065 | ₩20,251 | ₩19,037 | ₩19,464 | -2.99% | 97.5만 |
|---|
| 2026.04.22 | ₩20,438 | ₩21,012 | ₩20,078 | ₩20,131 | -1.50% | 129만 |
|---|
| 2026.04.21 | ₩19,944 | ₩20,612 | ₩19,944 | ₩20,225 | +1.40% | 124.4만 |
|---|
| 2026.04.20 | ₩19,371 | ₩19,878 | ₩19,304 | ₩19,824 | +2.34% | 91.5만 |
|---|
| 2026.04.17 | ₩18,824 | ₩19,758 | ₩18,784 | ₩19,384 | +2.98% | 113.5만 |
|---|
| 2026.04.16 | ₩18,384 | ₩18,824 | ₩18,250 | ₩18,477 | +0.51% | 101.1만 |
|---|
| 2026.04.15 | ₩18,757 | ₩18,864 | ₩18,304 | ₩18,397 | -1.92% | 79.5만 |
|---|
| 2026.04.14 | ₩18,864 | ₩19,131 | ₩18,811 | ₩18,851 | -0.07% | 93.6만 |
|---|
| 2026.04.13 | ₩18,397 | ₩18,877 | ₩18,317 | ₩18,864 | +2.54% | 122.6만 |
|---|
| 2026.04.10 | ₩19,277 | ₩19,358 | ₩18,157 | ₩18,370 | -4.71% | 139.8만 |
|---|
| 2026.04.09 | ₩18,450 | ₩19,478 | ₩18,450 | ₩19,264 | +4.41% | 123.1만 |
|---|
| 2026.04.08 | ₩18,771 | ₩19,104 | ₩18,504 | ₩18,610 | -0.85% | 146만 |
|---|
| 2026.04.07 | ₩17,850 | ₩18,103 | ₩17,690 | ₩18,050 | +1.12% | 121.3만 |
|---|
| 2026.04.06 | ₩17,543 | ₩17,957 | ₩17,263 | ₩17,837 | +1.67% | 143.8만 |
|---|
| 2026.04.02 | ₩17,690 | ₩17,890 | ₩16,956 | ₩17,730 | +0.23% | 170.5만 |
|---|
| 2026.04.01 | ₩18,517 | ₩19,157 | ₩18,517 | ₩18,891 | +2.02% | 132.5만 |
|---|
| 2026.03.31 | ₩18,184 | ₩18,891 | ₩18,184 | ₩18,477 | +1.61% | 156.8만 |
|---|
| 2026.03.30 | ₩17,917 | ₩18,023 | ₩17,623 | ₩17,890 | -0.15% | 152.6만 |
|---|
| 2026.03.27 | ₩18,250 | ₩18,330 | ₩17,623 | ₩17,743 | -2.78% | 104.4만 |
|---|
| 2026.03.26 | ₩18,304 | ₩18,837 | ₩18,224 | ₩18,424 | +0.66% | 125.4만 |
|---|
| 2026.03.25 | ₩18,730 | ₩19,011 | ₩18,304 | ₩18,464 | -1.42% | 86.6만 |
|---|
| 2026.03.24 | ₩18,130 | ₩18,704 | ₩18,037 | ₩18,424 | +1.62% | 140.8만 |
|---|
| 2026.03.23 | ₩19,184 | ₩19,344 | ₩18,357 | ₩18,370 | -4.24% | 260.9만 |
|---|
| 2026.03.20 | ₩18,677 | ₩18,837 | ₩18,410 | ₩18,690 | +0.07% | 321.1만 |
|---|
| 2026.03.19 | ₩18,010 | ₩19,117 | ₩17,850 | ₩18,690 | +3.78% | 171.4만 |
|---|
| 2026.03.18 | ₩18,570 | ₩18,877 | ₩18,010 | ₩18,037 | -2.87% | 159.5만 |
|---|
| 2026.03.17 | ₩19,024 | ₩19,104 | ₩18,704 | ₩18,811 | -1.12% | 154.3만 |
|---|
| 2026.03.16 | ₩19,544 | ₩19,838 | ₩18,690 | ₩18,904 | -3.28% | 151.2만 |
|---|
| 2026.03.13 | ₩18,971 | ₩19,504 | ₩18,971 | ₩19,398 | +2.25% | 192.9만 |
|---|
| 2026.03.12 | ₩19,638 | ₩19,638 | ₩18,984 | ₩19,211 | -2.17% | 124.4만 |
|---|
| 2026.03.11 | ₩19,958 | ₩20,318 | ₩19,704 | ₩19,918 | -0.20% | 98.4만 |
|---|
| 2026.03.10 | ₩19,464 | ₩20,545 | ₩19,371 | ₩20,051 | +3.02% | 133.9만 |
|---|
| 2026.03.09 | ₩19,077 | ₩19,544 | ₩18,650 | ₩19,464 | +2.03% | 199.8만 |
|---|
| 2026.03.06 | ₩20,038 | ₩20,238 | ₩19,438 | ₩19,731 | -1.53% | 163.6만 |
|---|
| 2026.03.05 | ₩20,305 | ₩20,705 | ₩20,051 | ₩20,345 | +0.20% | 103만 |
|---|
| 2026.03.04 | ₩20,972 | ₩21,078 | ₩20,478 | ₩20,585 | -1.84% | 118만 |
|---|
| 2026.03.03 | ₩20,998 | ₩21,132 | ₩20,118 | ₩20,745 | -1.21% | 115.8만 |
|---|
| 2026.03.02 | ₩21,145 | ₩21,652 | ₩20,732 | ₩21,612 | +2.21% | 127.9만 |
|---|
| 2026.02.27 | ₩21,759 | ₩21,972 | ₩21,265 | ₩21,439 | -1.47% | 180.5만 |
|---|
| 2026.02.26 | ₩21,786 | ₩22,453 | ₩21,625 | ₩22,146 | +1.65% | 141.5만 |
|---|
| 2026.02.25 | ₩21,545 | ₩21,612 | ₩20,692 | ₩21,385 | -0.74% | 98.9만 |
|---|
| 2026.02.24 | ₩20,972 | ₩21,665 | ₩20,932 | ₩21,559 | +2.80% | 134.3만 |
|---|
| 2026.02.23 | ₩20,852 | ₩21,052 | ₩20,065 | ₩20,972 | +0.58% | 133.6만 |
|---|
| 2026.02.20 | ₩20,945 | ₩21,439 | ₩20,612 | ₩21,199 | +1.21% | 156만 |
|---|
| 2026.02.19 | ₩20,732 | ₩21,052 | ₩20,425 | ₩21,025 | +1.42% | 151.3만 |
|---|
| 2026.02.18 | ₩20,878 | ₩21,452 | ₩20,785 | ₩20,958 | +0.38% | 140.3만 |
|---|
| 2026.02.17 | ₩21,652 | ₩21,746 | ₩20,558 | ₩20,972 | -3.14% | 163.5만 |
|---|
| 2026.02.13 | ₩20,478 | ₩21,972 | ₩20,305 | ₩21,772 | +6.32% | 182.4만 |
|---|
| 2026.02.12 | ₩20,665 | ₩20,972 | ₩20,051 | ₩20,318 | -1.68% | 178.8만 |
|---|
| 2026.02.11 | ₩20,732 | ₩21,118 | ₩20,025 | ₩20,305 | -2.06% | 193.6만 |
|---|
| 2026.02.10 | ₩22,839 | ₩23,040 | ₩20,505 | ₩20,812 | -8.88% | 323.3만 |
|---|
| 2026.02.09 | ₩20,905 | ₩23,573 | ₩20,785 | ₩22,679 | +8.49% | 384.2만 |
|---|
| 2026.02.06 | ₩22,132 | ₩22,639 | ₩21,519 | ₩21,559 | -2.59% | 288.7만 |
|---|
| 2026.02.05 | ₩22,533 | ₩22,759 | ₩21,732 | ₩22,172 | -1.60% | 216.9만 |
|---|
| 2026.02.04 | ₩22,373 | ₩22,919 | ₩21,892 | ₩22,413 | +0.18% | 164.1만 |
|---|
| 2026.02.03 | ₩21,879 | ₩22,613 | ₩21,599 | ₩22,079 | +0.91% | 228.3만 |
|---|
| 2026.02.02 | ₩20,345 | ₩22,039 | ₩20,331 | ₩21,665 | +6.49% | 183.6만 |
|---|
| 2026.01.30 | ₩19,824 | ₩20,478 | ₩19,824 | ₩20,305 | +2.42% | 160.6만 |
|---|
| 2026.01.29 | ₩19,944 | ₩20,652 | ₩19,904 | ₩20,171 | +1.14% | 157만 |
|---|
| 2026.01.28 | ₩20,265 | ₩20,411 | ₩19,824 | ₩19,971 | -1.45% | 124.4만 |
|---|
| 2026.01.27 | ₩20,478 | ₩20,798 | ₩19,851 | ₩20,291 | -0.91% | 167.8만 |
|---|
| 2026.01.26 | ₩20,585 | ₩20,932 | ₩20,358 | ₩20,598 | +0.06% | 149.7만 |
|---|
| 2026.01.23 | ₩21,252 | ₩21,385 | ₩20,065 | ₩20,558 | -3.26% | 138.7만 |
|---|
| 2026.01.22 | ₩21,545 | ₩22,052 | ₩21,292 | ₩21,399 | -0.68% | 153.7만 |
|---|
| 2026.01.21 | ₩22,786 | ₩23,907 | ₩21,359 | ₩21,425 | -5.97% | 297.8만 |
|---|
| 2026.01.20 | ₩20,225 | ₩21,532 | ₩20,038 | ₩21,412 | +5.87% | 186.7만 |
|---|
| 2026.01.16 | ₩20,985 | ₩21,185 | ₩20,598 | ₩20,625 | -1.72% | 102.4만 |
|---|
| 2026.01.15 | ₩20,892 | ₩21,305 | ₩20,585 | ₩21,199 | +1.47% | 179.3만 |
|---|
| 2026.01.14 | ₩20,985 | ₩21,345 | ₩20,572 | ₩20,972 | -0.06% | 110.9만 |
|---|
| 2026.01.13 | ₩20,972 | ₩21,185 | ₩20,612 | ₩21,118 | +0.70% | 98.3만 |
|---|
| 2026.01.12 | ₩20,678 | ₩21,225 | ₩20,131 | ₩20,958 | +1.35% | 112.9만 |
|---|
| 2026.01.09 | ₩20,692 | ₩21,159 | ₩19,931 | ₩21,012 | +1.55% | 171.3만 |
|---|
| 2026.01.08 | ₩19,304 | ₩20,572 | ₩18,944 | ₩20,505 | +6.22% | 394.6만 |
|---|
| 2026.01.07 | ₩20,305 | ₩20,398 | ₩19,504 | ₩19,584 | -3.55% | 175.5만 |
|---|
| 2026.01.06 | ₩19,718 | ₩20,505 | ₩19,611 | ₩20,291 | +2.91% | 167.2만 |
|---|
| 2026.01.05 | ₩19,197 | ₩20,145 | ₩19,197 | ₩19,904 | +3.68% | 182만 |
|---|
| 2026.01.02 | ₩19,344 | ₩19,464 | ₩19,171 | ₩19,331 | -0.07% | 115.9만 |
|---|
| 2025.12.31 | ₩19,197 | ₩19,304 | ₩18,971 | ₩19,024 | -0.90% | 128.5만 |
|---|
| 2025.12.30 | ₩18,824 | ₩19,411 | ₩18,717 | ₩19,251 | +2.27% | 153.2만 |
|---|
| 2025.12.29 | ₩19,864 | ₩20,038 | ₩18,771 | ₩18,824 | -5.24% | 175.7만 |
|---|
| 2025.12.26 | ₩20,238 | ₩20,318 | ₩19,985 | ₩19,998 | -1.19% | 98.3만 |
|---|
| 2025.12.24 | ₩19,998 | ₩20,411 | ₩19,998 | ₩20,225 | +1.13% | 64.4만 |
|---|
| 2025.12.23 | ₩20,585 | ₩20,585 | ₩19,931 | ₩20,065 | -2.53% | 138.7만 |
|---|
| 2025.12.22 | ₩20,438 | ₩20,998 | ₩20,345 | ₩20,451 | +0.07% | 121만 |
|---|
| 2025.12.19 | ₩20,145 | ₩20,531 | ₩20,065 | ₩20,358 | +1.06% | 330.5만 |
|---|
| 2025.12.18 | ₩20,251 | ₩20,625 | ₩19,998 | ₩20,211 | -0.20% | 137.3만 |
|---|
| 2025.12.17 | ₩19,891 | ₩20,211 | ₩19,731 | ₩20,105 | +1.07% | 131.6만 |
|---|
| 2025.12.16 | ₩19,904 | ₩20,291 | ₩19,851 | ₩19,878 | -0.13% | 128.3만 |
|---|
| 2025.12.15 | ₩20,371 | ₩20,785 | ₩19,704 | ₩19,891 | -2.36% | 184만 |
|---|
| 2025.12.12 | ₩20,785 | ₩20,958 | ₩20,198 | ₩20,678 | -0.51% | 157.9만 |
|---|
| 2025.12.11 | ₩20,972 | ₩21,425 | ₩20,518 | ₩20,745 | -1.08% | 154만 |
|---|
| 2025.12.10 | ₩20,718 | ₩21,279 | ₩20,692 | ₩21,052 | +1.61% | 218.1만 |
|---|
| 2025.12.09 | ₩20,705 | ₩21,025 | ₩20,358 | ₩20,692 | -0.06% | 113.1만 |
|---|
| 2025.12.08 | ₩21,105 | ₩21,105 | ₩20,572 | ₩20,705 | -1.90% | 165.6만 |
|---|
| 2025.12.05 | ₩20,812 | ₩21,519 | ₩20,745 | ₩20,852 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩20,518 | ₩20,998 | ₩20,065 | ₩20,732 | +1.04% | 168.4만 |
|---|
| 2025.12.03 | ₩20,892 | ₩21,185 | ₩20,518 | ₩20,531 | -1.72% | 157.4만 |
|---|
| 2025.12.02 | ₩21,612 | ₩21,946 | ₩21,078 | ₩21,105 | -2.35% | 172.9만 |
|---|
| 2025.12.01 | ₩21,012 | ₩21,906 | ₩20,825 | ₩21,665 | +3.11% | 187.2만 |
|---|
| 2025.11.28 | ₩21,959 | ₩21,959 | ₩21,105 | ₩21,159 | -3.65% | 83.9만 |
|---|
| 2025.11.26 | ₩21,265 | ₩22,146 | ₩21,265 | ₩21,919 | +3.07% | 165.7만 |
|---|
| 2025.11.25 | ₩20,878 | ₩21,959 | ₩20,732 | ₩21,332 | +2.17% | 158.7만 |
|---|
| 2025.11.24 | ₩19,931 | ₩21,212 | ₩19,878 | ₩20,825 | +4.48% | 230.7만 |
|---|
| 2025.11.21 | ₩18,891 | ₩20,171 | ₩18,744 | ₩19,918 | +5.44% | 154.9만 |
|---|
| 2025.11.20 | ₩18,757 | ₩19,131 | ₩18,624 | ₩18,877 | +0.64% | 170.2만 |
|---|
| 2025.11.19 | ₩19,771 | ₩19,864 | ₩18,544 | ₩18,690 | -5.47% | 159.6만 |
|---|
| 2025.11.18 | ₩18,891 | ₩19,651 | ₩18,877 | ₩19,544 | +3.46% | 173.6만 |
|---|
| 2025.11.17 | ₩19,064 | ₩19,864 | ₩18,744 | ₩18,984 | -0.42% | 190.1만 |
|---|
| 2025.11.14 | ₩18,877 | ₩19,157 | ₩18,050 | ₩18,917 | +0.21% | 275.5만 |
|---|
| 2025.11.13 | ₩20,918 | ₩23,213 | ₩19,211 | ₩19,277 | -7.84% | 434.9만 |
|---|
| 2025.11.12 | ₩19,438 | ₩19,998 | ₩19,398 | ₩19,584 | +0.75% | 432만 |
|---|
| 2025.11.11 | ₩18,851 | ₩19,558 | ₩18,851 | ₩19,438 | +3.11% | 230.6만 |
|---|
| 2025.11.10 | ₩18,891 | ₩18,891 | ₩18,397 | ₩18,824 | -0.35% | 168.2만 |
|---|
| 2025.11.07 | ₩18,450 | ₩18,811 | ₩18,330 | ₩18,690 | +1.30% | 153.9만 |
|---|
| 2025.11.06 | ₩18,864 | ₩19,237 | ₩18,317 | ₩18,357 | -2.69% | 193.9만 |
|---|
| 2025.11.05 | ₩18,837 | ₩19,584 | ₩18,437 | ₩19,251 | +2.20% | 250.6만 |
|---|
| 2025.11.04 | ₩18,931 | ₩19,224 | ₩18,690 | ₩18,877 | -0.28% | 151.7만 |
|---|
| 2025.11.03 | ₩20,025 | ₩20,078 | ₩18,797 | ₩19,051 | -4.86% | 259.5만 |
|---|
| 2025.10.31 | ₩19,304 | ₩20,318 | ₩18,811 | ₩20,158 | +4.42% | 239.2만 |
|---|
| 2025.10.30 | ₩19,891 | ₩19,958 | ₩19,104 | ₩19,331 | -2.82% | 244.8만 |
|---|
| 2025.10.29 | ₩20,478 | ₩20,785 | ₩19,824 | ₩20,065 | -2.02% | 207.9만 |
|---|
| 2025.10.28 | ₩20,451 | ₩20,678 | ₩20,038 | ₩20,572 | +0.59% | 156.3만 |
|---|
| 2025.10.27 | ₩20,545 | ₩20,665 | ₩20,345 | ₩20,358 | -0.91% | 115.1만 |
|---|
| 2025.10.24 | ₩20,185 | ₩20,612 | ₩20,171 | ₩20,225 | +0.20% | 136.6만 |
|---|
| 2025.10.23 | ₩19,851 | ₩20,091 | ₩19,638 | ₩20,091 | +1.21% | 152.4만 |
|---|
| 2025.10.22 | ₩19,851 | ₩20,265 | ₩19,771 | ₩19,864 | +0.07% | 155.2만 |
|---|
| 2025.10.21 | ₩19,838 | ₩20,131 | ₩19,798 | ₩20,011 | +0.87% | 198.3만 |
|---|
| 2025.10.20 | ₩19,971 | ₩20,358 | ₩19,878 | ₩19,971 | 0.00% | 159만 |
|---|
| 2025.10.17 | ₩19,704 | ₩20,118 | ₩19,651 | ₩19,664 | -0.20% | 188.2만 |
|---|
| 2025.10.16 | ₩19,758 | ₩19,878 | ₩19,277 | ₩19,758 | 0.00% | 172.6만 |
|---|
| 2025.10.15 | ₩20,798 | ₩20,918 | ₩19,811 | ₩19,864 | -4.49% | 270.8만 |
|---|
| 2025.10.14 | ₩18,997 | ₩20,865 | ₩18,984 | ₩20,745 | +9.20% | 282만 |
|---|
| 2025.10.13 | ₩19,344 | ₩19,571 | ₩18,971 | ₩19,344 | 0.00% | 183.6만 |
|---|
| 2025.10.10 | ₩19,918 | ₩19,958 | ₩18,704 | ₩18,797 | -5.63% | 209만 |
|---|
